Banner Corporation (BANR)
NASDAQ: BANR · Real-Time Price · USD
68.67
+0.96 (1.42%)
Jul 3, 2025, 4:00 PM - Market closed
Banner Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 68.17 | 69.12 | 67.41 | 68.67 | 68.67 | 1.42% | 133,194 |
| Jul 2, 2025 | 66.58 | 67.75 | 63.37 | 67.71 | 67.71 | 1.61% | 243,955 |
| Jul 1, 2025 | 63.70 | 67.12 | 63.70 | 66.64 | 66.64 | 3.87% | 200,567 |
| Jun 30, 2025 | 64.25 | 64.63 | 63.65 | 64.15 | 64.15 | 0.20% | 204,159 |
| Jun 27, 2025 | 64.22 | 64.51 | 63.37 | 64.02 | 64.02 | -0.76% | 383,782 |
| Jun 26, 2025 | 63.11 | 64.66 | 62.96 | 64.51 | 64.51 | 2.17% | 129,592 |
| Jun 25, 2025 | 63.53 | 63.59 | 63.03 | 63.14 | 63.14 | -0.57% | 105,663 |
| Jun 24, 2025 | 63.86 | 64.82 | 60.02 | 63.50 | 63.50 | 0.38% | 217,420 |
| Jun 23, 2025 | 61.78 | 63.37 | 61.30 | 63.26 | 63.26 | 2.28% | 193,342 |
| Jun 20, 2025 | 62.62 | 62.95 | 61.80 | 61.85 | 61.85 | -0.56% | 554,481 |
| Jun 18, 2025 | 60.94 | 62.73 | 60.71 | 62.20 | 62.20 | 1.65% | 311,336 |
| Jun 17, 2025 | 60.17 | 61.47 | 60.12 | 61.19 | 61.19 | 0.77% | 216,215 |
| Jun 16, 2025 | 62.01 | 62.32 | 60.68 | 60.72 | 60.72 | -1.30% | 196,854 |
| Jun 13, 2025 | 61.43 | 62.14 | 60.73 | 61.52 | 61.52 | -1.32% | 193,199 |
| Jun 12, 2025 | 62.12 | 62.51 | 61.16 | 62.34 | 62.34 | -0.21% | 138,215 |
| Jun 11, 2025 | 63.61 | 63.67 | 62.37 | 62.47 | 62.47 | -1.44% | 179,784 |
| Jun 10, 2025 | 63.10 | 63.65 | 62.58 | 63.38 | 63.38 | 1.05% | 120,618 |
| Jun 9, 2025 | 62.53 | 63.40 | 62.37 | 62.72 | 62.72 | 0.48% | 140,500 |
| Jun 6, 2025 | 61.80 | 62.51 | 61.16 | 62.42 | 62.42 | 2.04% | 135,067 |
| Jun 5, 2025 | 61.18 | 61.54 | 60.61 | 61.17 | 61.17 | -0.02% | 141,171 |
| Jun 4, 2025 | 61.81 | 62.00 | 60.98 | 61.18 | 61.18 | -1.26% | 129,100 |
| Jun 3, 2025 | 60.99 | 62.00 | 60.57 | 61.96 | 61.96 | 1.27% | 194,202 |
| Jun 2, 2025 | 61.42 | 61.58 | 60.41 | 61.18 | 61.18 | -0.76% | 140,978 |
| May 30, 2025 | 61.62 | 61.93 | 61.19 | 61.65 | 61.65 | -0.44% | 190,438 |
| May 29, 2025 | 61.72 | 63.49 | 61.21 | 61.92 | 61.92 | 0.80% | 157,500 |
| May 28, 2025 | 62.54 | 63.33 | 61.36 | 61.43 | 61.43 | -2.07% | 141,318 |
| May 27, 2025 | 62.46 | 63.72 | 61.72 | 62.73 | 62.73 | 1.46% | 171,910 |
| May 23, 2025 | 61.16 | 62.02 | 60.94 | 61.83 | 61.83 | -0.47% | 185,443 |
| May 22, 2025 | 62.16 | 62.93 | 61.97 | 62.12 | 62.12 | -0.86% | 103,781 |
| May 21, 2025 | 63.58 | 64.00 | 62.56 | 62.66 | 62.66 | -2.67% | 167,654 |
| May 20, 2025 | 64.76 | 65.01 | 64.05 | 64.38 | 64.38 | -0.59% | 177,812 |
| May 19, 2025 | 64.10 | 64.84 | 63.11 | 64.76 | 64.76 | -0.05% | 181,058 |
| May 16, 2025 | 65.31 | 65.32 | 64.49 | 64.79 | 64.79 | -0.81% | 240,520 |
| May 15, 2025 | 64.76 | 65.82 | 64.65 | 65.32 | 65.32 | 0.99% | 134,701 |
| May 14, 2025 | 64.69 | 65.38 | 62.37 | 64.68 | 64.68 | -0.63% | 170,508 |
| May 13, 2025 | 64.81 | 65.68 | 64.52 | 65.09 | 65.09 | -0.50% | 189,956 |
| May 12, 2025 | 64.95 | 66.16 | 64.62 | 65.42 | 65.42 | 3.91% | 287,038 |
| May 9, 2025 | 63.16 | 63.80 | 61.87 | 62.96 | 62.96 | -0.32% | 117,956 |
| May 8, 2025 | 62.59 | 63.80 | 62.14 | 63.16 | 63.16 | 1.95% | 135,877 |
| May 7, 2025 | 62.39 | 62.85 | 61.70 | 61.95 | 61.95 | 0.55% | 187,106 |
| May 6, 2025 | 61.99 | 62.17 | 60.89 | 61.61 | 61.61 | -0.73% | 190,591 |
| May 5, 2025 | 62.20 | 63.46 | 61.93 | 62.06 | 62.06 | -1.69% | 216,372 |
| May 2, 2025 | 62.30 | 63.61 | 62.00 | 63.13 | 63.13 | 1.17% | 170,252 |
| May 1, 2025 | 61.14 | 63.20 | 60.70 | 62.40 | 62.40 | 2.06% | 259,849 |
| Apr 30, 2025 | 60.76 | 61.65 | 59.64 | 61.14 | 61.14 | -0.68% | 209,867 |
| Apr 29, 2025 | 61.38 | 62.00 | 60.82 | 61.56 | 61.56 | -0.11% | 257,447 |
| Apr 28, 2025 | 61.49 | 61.98 | 60.74 | 61.63 | 61.15 | 0.18% | 239,286 |
| Apr 25, 2025 | 61.60 | 61.76 | 60.93 | 61.52 | 61.04 | -1.19% | 171,250 |
| Apr 24, 2025 | 61.50 | 62.36 | 60.25 | 62.26 | 61.78 | 0.83% | 207,868 |
| Apr 23, 2025 | 62.96 | 63.83 | 61.34 | 61.75 | 61.27 | 0.73% | 159,121 |